iShares STOXX Europe 600 Industrial Goods & Services UCITS ETF (DE) - EXH4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	105.66	105.56	105.56	106.6	105.12	8,793
October 16, 2025	106.5	108.04	108.04	108.04	106.12	10,383
October 15, 2025	107.42	106.8	106.8	107.44	106.8	32,621
October 14, 2025	106.7	107.06	106.91	107.06	105.56	20,218
October 13, 2025	107.78	108.06	107.91	108.12	107.54	8,296
October 10, 2025	109.26	107.54	107.39	109.3	107.54	6,089
October 09, 2025	109.54	109.22	109.07	109.92	109.22	54,343
October 08, 2025	108.84	109.66	109.5	109.8	108.66	27,313
October 07, 2025	108.56	108.46	108.31	108.92	108.4	11,172
October 06, 2025	109.14	108.88	108.88	109.46	108.8	21,419
October 03, 2025	109.64	109.46	109.46	109.82	109.24	5,519
October 02, 2025	108.38	108.94	108.94	109.22	108.14	9,616
October 01, 2025	106.42	107.32	107.32	107.34	106.08	4,244
September 30, 2025	106.08	106.9	106.9	106.96	105.8	2,936
September 29, 2025	106.52	106.2	106.2	106.76	106.2	7,325
September 26, 2025	105.86	106.2	106.2	106.66	105.6	2,894
September 25, 2025	105.58	105.34	105.34	105.76	104.7	3,404
September 24, 2025	106.22	106.04	106.04	106.38	105.8	7,236
September 23, 2025	106.22	106.1	106.1	106.6	106.1	5,609
September 22, 2025	105.7	105.76	105.76	105.9	105.3	6,180
September 19, 2025	105.84	105.6	105.6	105.94	105.3	7,936
September 18, 2025	105.78	105.86	105.86	106.28	105.46	20,775
September 17, 2025	105.74	104.88	104.88	105.82	104.86	2,882
September 16, 2025	106.98	105.46	105.46	106.98	105.46	3,335
September 15, 2025	106.58	106.92	106.92	107.16	106.54	5,192
September 12, 2025	106.1	106.2	106.2	106.48	105.68	3,457
September 11, 2025	104.58	105.84	105.84	105.92	104.58	14,175
September 10, 2025	105.04	104.62	104.62	105.04	104.28	7,491
September 09, 2025	104.28	103.92	103.92	104.62	103.82	32,561
September 08, 2025	103.98	104.62	104.62	104.72	103.62	11,537
September 05, 2025	103.36	103.22	103.22	103.92	102.78	20,040
September 04, 2025	102.7	102.78	102.78	102.96	102.5	4,891
September 03, 2025	102.4	102.64	102.64	103.08	101.78	27,618
September 02, 2025	103.9	101.46	101.46	103.94	101.46	7,334
September 01, 2025	103.52	103.92	103.92	103.92	103.52	2,576
August 29, 2025	103.2	102.92	102.92	103.84	102.92	3,846
August 28, 2025	103.68	103.28	103.28	103.7	102.9	5,689
August 27, 2025	103.5	103.02	103.02	103.58	102.76	1,039
August 26, 2025	103.38	103.26	103.26	103.64	102.72	5,555
August 25, 2025	103.82	103.68	103.68	104.12	103.62	7,528
August 22, 2025	103.22	104.16	104.16	104.3	103.22	4,524
August 21, 2025	103.3	103.2	103.2	103.44	102.9	13,466
August 20, 2025	103.02	103.12	103.12	103.84	102.96	17,826
August 19, 2025	104.26	104.42	104.42	104.42	103.58	16,418
August 18, 2025	104.02	103.94	103.94	104.14	103.62	7,112
August 15, 2025	104.66	103.88	103.88	104.66	103.66	1,767
August 14, 2025	103.32	104.26	104.26	104.36	103.18	8,986
August 13, 2025	103.88	103.16	103.16	104.02	103.16	3,542
August 12, 2025	102.84	103.4	103.4	103.44	102.52	5,820
August 11, 2025	102.82	102.16	102.16	102.96	102.14	5,810
August 08, 2025	103.4	103.16	103.16	103.72	103.02	39,978
August 07, 2025	102.26	103.22	103.22	103.46	102.26	12,751
August 06, 2025	102.88	102.36	102.36	103.1	101.84	24,170
August 05, 2025	102.86	102.14	102.14	103	102.1	7,249
August 04, 2025	101.14	102.04	102.04	102.04	101.08	19,499
August 01, 2025	102.64	100.62	100.62	102.82	100	3,442
July 31, 2025	104.62	103.72	103.72	105.48	103.72	8,378
July 30, 2025	103.86	103.98	103.98	104.82	103.86	29,875
July 29, 2025	103.66	104.08	104.08	104.76	103.66	5,288
July 28, 2025	104.74	103.28	103.28	104.82	103.14	8,767

iShares STOXX Europe 600 Industrial Goods & Services UCITS ETF (DE) (EXH4.DE) XETRA